DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 21,000.00 | 21,100.00 | 20,100.00 | 20,650.00 | 20,650.00 | 190,559 |
| 2024-01-29 | 21,850.00 | 21,850.00 | 20,750.00 | 21,050.00 | 21,050.00 | 88,968 |
| 2024-01-26 | 21,700.00 | 21,900.00 | 21,300.00 | 21,900.00 | 21,900.00 | 50,923 |
| 2024-01-25 | 21,950.00 | 21,950.00 | 21,250.00 | 21,700.00 | 21,700.00 | 55,679 |
| 2024-01-24 | 23,100.00 | 23,100.00 | 21,400.00 | 21,950.00 | 21,950.00 | 138,431 |
| 2024-01-23 | 22,700.00 | 23,750.00 | 22,700.00 | 23,200.00 | 23,200.00 | 112,237 |
| 2024-01-22 | 22,000.00 | 23,250.00 | 21,950.00 | 23,100.00 | 23,100.00 | 136,545 |
| 2024-01-19 | 21,650.00 | 22,100.00 | 21,600.00 | 21,950.00 | 21,950.00 | 34,850 |
| 2024-01-18 | 21,050.00 | 21,950.00 | 21,050.00 | 21,600.00 | 21,600.00 | 29,987 |
| 2024-01-17 | 21,500.00 | 21,600.00 | 21,000.00 | 21,250.00 | 21,250.00 | 38,083 |
| 2024-01-16 | 21,800.00 | 22,000.00 | 21,050.00 | 21,500.00 | 21,500.00 | 48,241 |
| 2024-01-15 | 22,500.00 | 22,500.00 | 21,750.00 | 21,950.00 | 21,950.00 | 33,335 |
| 2024-01-12 | 23,150.00 | 23,350.00 | 22,100.00 | 22,350.00 | 22,350.00 | 61,617 |
| 2024-01-11 | 22,950.00 | 23,100.00 | 22,700.00 | 23,050.00 | 23,050.00 | 39,260 |
| 2024-01-10 | 23,550.00 | 23,550.00 | 22,850.00 | 22,950.00 | 22,950.00 | 35,044 |
| 2024-01-09 | 23,600.00 | 23,750.00 | 23,250.00 | 23,600.00 | 23,600.00 | 38,575 |
| 2024-01-08 | 23,400.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | 33,292 |
| 2024-01-05 | 23,300.00 | 23,600.00 | 23,150.00 | 23,300.00 | 23,300.00 | 30,009 |
| 2024-01-04 | 23,800.00 | 23,800.00 | 23,050.00 | 23,200.00 | 23,200.00 | 57,190 |
| 2024-01-03 | 23,750.00 | 24,100.00 | 23,450.00 | 23,900.00 | 23,900.00 | 111,759 |
| 2024-01-02 | 22,400.00 | 24,000.00 | 22,250.00 | 23,800.00 | 23,800.00 | 219,158 |
| 2023-12-28 | 22,050.00 | 22,550.00 | 22,050.00 | 22,400.00 | 22,400.00 | 35,554 |
| 2023-12-27 | 21,700.00 | 22,250.00 | 21,700.00 | 22,200.00 | 22,200.00 | 48,482 |
| 2023-12-26 | 22,400.00 | 22,500.00 | 21,800.00 | 21,800.00 | 21,800.00 | 48,887 |
| 2023-12-22 | 22,700.00 | 22,700.00 | 22,100.00 | 22,400.00 | 22,400.00 | 31,817 |
| 2023-12-21 | 22,400.00 | 22,500.00 | 22,050.00 | 22,400.00 | 22,400.00 | 26,457 |
| 2023-12-20 | 22,700.00 | 22,700.00 | 22,050.00 | 22,550.00 | 22,550.00 | 55,305 |
| 2023-12-19 | 21,850.00 | 22,550.00 | 21,850.00 | 22,500.00 | 22,500.00 | 61,356 |
| 2023-12-18 | 21,700.00 | 22,200.00 | 21,550.00 | 21,850.00 | 21,850.00 | 60,372 |
| 2023-12-15 | 21,350.00 | 21,950.00 | 21,200.00 | 21,550.00 | 21,550.00 | 67,256 |
| 2023-12-14 | 21,000.00 | 21,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | 47,729 |
| 2023-12-13 | 21,300.00 | 21,350.00 | 20,900.00 | 20,900.00 | 20,900.00 | 30,045 |
| 2023-12-12 | 21,200.00 | 21,350.00 | 21,050.00 | 21,300.00 | 21,300.00 | 23,404 |
| 2023-12-11 | 21,300.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | 47,956 |
| 2023-12-08 | 20,750.00 | 21,400.00 | 20,650.00 | 21,150.00 | 21,150.00 | 56,123 |
| 2023-12-07 | 20,900.00 | 21,050.00 | 20,650.00 | 20,700.00 | 20,700.00 | 37,200 |
| 2023-12-06 | 20,850.00 | 21,000.00 | 20,700.00 | 20,900.00 | 20,900.00 | 26,142 |
| 2023-12-05 | 21,000.00 | 21,250.00 | 20,800.00 | 20,800.00 | 20,800.00 | 30,343 |
| 2023-12-04 | 21,100.00 | 21,150.00 | 20,700.00 | 21,100.00 | 21,100.00 | 35,361 |
| 2023-12-01 | 21,700.00 | 21,700.00 | 21,000.00 | 21,100.00 | 21,100.00 | 71,633 |
| 2023-11-30 | 21,450.00 | 21,650.00 | 21,350.00 | 21,650.00 | 21,650.00 | 33,057 |
| 2023-11-29 | 21,850.00 | 22,050.00 | 21,150.00 | 21,450.00 | 21,450.00 | 92,561 |
| 2023-11-28 | 21,950.00 | 22,150.00 | 21,650.00 | 21,950.00 | 21,950.00 | 42,836 |
| 2023-11-27 | 22,400.00 | 22,500.00 | 21,700.00 | 21,950.00 | 21,950.00 | 67,836 |
| 2023-11-24 | 22,550.00 | 22,700.00 | 22,050.00 | 22,050.00 | 22,050.00 | 60,762 |
| 2023-11-23 | 22,200.00 | 22,950.00 | 21,900.00 | 22,500.00 | 22,500.00 | 104,751 |
| 2023-11-22 | 22,400.00 | 22,400.00 | 21,800.00 | 22,100.00 | 22,100.00 | 144,565 |
| 2023-11-21 | 21,100.00 | 22,300.00 | 21,100.00 | 22,200.00 | 22,200.00 | 157,194 |
| 2023-11-20 | 20,750.00 | 21,000.00 | 20,600.00 | 20,950.00 | 20,950.00 | 138,628 |
| 2023-11-17 | 22,950.00 | 22,950.00 | 20,550.00 | 20,700.00 | 20,700.00 | 299,077 |
| 2023-11-16 | 24,500.00 | 24,550.00 | 22,550.00 | 22,950.00 | 22,950.00 | 176,102 |
| 2023-11-15 | 24,500.00 | 24,900.00 | 24,250.00 | 24,400.00 | 24,400.00 | 44,045 |
| 2023-11-14 | 24,200.00 | 24,400.00 | 23,950.00 | 24,400.00 | 24,400.00 | 53,482 |
| 2023-11-13 | 24,400.00 | 25,000.00 | 23,800.00 | 23,950.00 | 23,950.00 | 40,610 |
| 2023-11-10 | 24,400.00 | 24,900.00 | 24,050.00 | 24,400.00 | 24,400.00 | 17,992 |
| 2023-11-09 | 24,800.00 | 25,000.00 | 24,350.00 | 24,700.00 | 24,700.00 | 26,560 |
| 2023-11-08 | 24,100.00 | 25,600.00 | 23,950.00 | 24,850.00 | 24,850.00 | 88,258 |
| 2023-11-07 | 24,500.00 | 24,750.00 | 23,800.00 | 24,100.00 | 24,100.00 | 39,448 |
| 2023-11-06 | 24,250.00 | 24,600.00 | 23,900.00 | 24,500.00 | 24,500.00 | 61,115 |
| 2023-11-03 | 24,300.00 | 24,300.00 | 23,500.00 | 24,000.00 | 24,000.00 | 23,707 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.